| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2009 | USD | 34.93 | 35.46 | 34.47 | 34.64 | 17.32 | +0.78 (+2.30%) | 3,656,562 |
| 3 Nov 2009 | USD | 32.45 | 34.49 | 32.17 | 33.86 | 16.93 | +0.56 (+1.68%) | 4,274,577 |
| 2 Nov 2009 | USD | 33.63 | 34.35 | 32.26 | 33.3 | 16.65 | +0.14 (+0.42%) | 2,926,251 |
| 30 Oct 2009 | USD | 35.1 | 35.1 | 32.22 | 33.16 | 16.58 | -1.47 (-4.24%) | 4,449,856 |
| 29 Oct 2009 | USD | 33.52 | 35.03 | 33.14 | 34.63 | 17.315 | +2.62 (+8.18%) | 4,124,895 |
| 28 Oct 2009 | USD | 33.94 | 34.23 | 31.77 | 32.01 | 16.005 | -2.42 (-7.03%) | 5,216,313 |
| 27 Oct 2009 | USD | 35.12 | 35.57 | 34.312 | 34.43 | 17.215 | -1.36 (-3.80%) | 3,385,346 |
| 26 Oct 2009 | USD | 37.01 | 37.75 | 35.41 | 35.79 | 17.895 | -1 (-2.72%) | 3,603,261 |
| 23 Oct 2009 | USD | 37.84 | 38.14 | 36.56 | 36.79 | 18.395 | -0.42 (-1.13%) | 3,003,956 |
| 22 Oct 2009 | USD | 37.04 | 37.33 | 36.15 | 37.21 | 18.605 | +0.49 (+1.33%) | 2,487,478 |
| 21 Oct 2009 | USD | 35.83 | 37.85 | 35.66 | 36.72 | 18.36 | +1.32 (+3.73%) | 3,856,335 |
| 20 Oct 2009 | USD | 35.75 | 36.15 | 34.06 | 35.4 | 17.7 | -1.15 (-3.15%) | 3,351,948 |
| 19 Oct 2009 | USD | 35.75 | 36.75 | 35.55 | 36.55 | 18.275 | +0.88 (+2.47%) | 2,506,450 |
| 16 Oct 2009 | USD | 35.57 | 36.45 | 35.25 | 35.67 | 17.835 | -0.61 (-1.68%) | 3,149,354 |
| 15 Oct 2009 | USD | 35.35 | 36.4 | 35.25 | 36.28 | 18.14 | +0.67 (+1.88%) | 3,193,872 |
| 14 Oct 2009 | USD | 34.33 | 35.66 | 34.2 | 35.61 | 17.805 | +2.18 (+6.52%) | 4,022,322 |
| 13 Oct 2009 | USD | 32.93 | 33.47 | 32.57 | 33.43 | 16.715 | +0.28 (+0.84%) | 2,622,485 |
| 12 Oct 2009 | USD | 33.45 | 33.5 | 33 | 33.15 | 16.575 | +0.35 (+1.07%) | 1,717,453 |
| 9 Oct 2009 | USD | 32.68 | 32.83 | 32.44 | 32.8 | 16.4 | +0.04 (+0.12%) | 2,239,342 |
| 8 Oct 2009 | USD | 32.13 | 32.82 | 31.91 | 32.76 | 16.38 | +0.87 (+2.73%) | 3,904,810 |
| 7 Oct 2009 | USD | 31.49 | 32 | 31.21 | 31.89 | 15.945 | +0.15 (+0.47%) | 2,934,211 |
| 6 Oct 2009 | USD | 31.65 | 32.13 | 31.15 | 31.74 | 15.87 | +0.44 (+1.41%) | 2,989,595 |
| 5 Oct 2009 | USD | 30.4 | 31.31 | 30.28 | 31.3 | 15.65 | +1.2 (+3.99%) | 2,987,201 |
| 2 Oct 2009 | USD | 29.03 | 30.2 | 28.94 | 30.1 | 15.05 | +0.62 (+2.10%) | 5,002,648 |
| 1 Oct 2009 | USD | 30.51 | 30.67 | 29.43 | 29.48 | 14.74 | -1.12 (-3.66%) | 3,076,236 |
| 30 Sep 2009 | USD | 30.46 | 31.06 | 29.89 | 30.6 | 15.3 | +0.74 (+2.48%) | 5,242,526 |
| 29 Sep 2009 | USD | 30.44 | 30.49 | 29.71 | 29.86 | 14.93 | -0.34 (-1.13%) | 2,237,595 |
| 28 Sep 2009 | USD | 29.53 | 30.33 | 29.4526 | 30.2 | 15.1 | +0.95 (+3.25%) | 2,160,208 |
| 25 Sep 2009 | USD | 29.35 | 29.79 | 29.02 | 29.25 | 14.625 | +0.01 (+0.03%) | 2,152,967 |
| 24 Sep 2009 | USD | 30.12 | 30.23 | 29.04 | 29.24 | 14.62 | -0.61 (-2.04%) | 2,996,477 |
